Skip to main content
logo
Mohenz.Co.,Ltd. (KOSDAQ:006920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
-5.00 (-0.17%)
At close: Oct 8, 2026

Mohenz.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,015.003,030.002,960.003,000.003,000.00-0.17%24,146
Oct 7, 20263,010.003,050.002,980.003,005.003,005.00-0.33%15,641
Oct 6, 20263,055.003,070.002,985.003,015.003,015.00-1.79%28,555
Oct 2, 20262,990.003,070.002,990.003,070.003,070.002.85%12,895
Oct 1, 20262,960.002,990.002,950.002,985.002,985.000.67%16,624
Sep 30, 20262,980.003,020.002,960.002,965.002,965.00-0.50%23,638
Sep 29, 20263,000.003,025.002,965.002,980.002,980.00-1.81%46,829
Sep 28, 20263,020.003,070.002,975.003,035.003,035.000.33%38,283
Sep 23, 20263,025.003,065.002,995.003,025.003,025.000.17%34,029
Sep 22, 20263,100.003,100.003,000.003,020.003,020.00-0.17%61,400
Sep 21, 20263,080.003,095.003,000.003,025.003,025.00-1.79%81,946
Sep 18, 20263,080.003,225.003,065.003,080.003,080.000.49%49,877
Sep 17, 20263,145.003,165.003,060.003,065.003,065.00-2.23%52,513
Sep 16, 20263,175.003,180.003,090.003,135.003,135.00-0.48%38,877
Sep 15, 20263,290.003,290.003,095.003,150.003,150.00-1.56%61,719
Sep 14, 20263,250.003,285.003,175.003,200.003,200.00-2.59%56,130
Sep 11, 20263,385.003,385.003,280.003,285.003,285.00-2.95%34,286
Sep 10, 20263,370.003,390.003,265.003,385.003,385.000.45%60,899
Sep 9, 20263,450.003,500.003,345.003,370.003,370.00-2.88%200,763
Sep 8, 20263,435.003,545.003,240.003,470.003,470.001.02%218,036
Sep 7, 20263,390.003,470.003,325.003,435.003,435.001.33%68,586
Sep 4, 20263,500.003,550.003,335.003,390.003,390.00-2.02%81,300
Sep 3, 20263,335.003,630.003,305.003,460.003,460.003.75%203,981
Sep 2, 20263,295.003,450.003,275.003,335.003,335.000.30%120,685
Sep 1, 20263,355.003,430.003,280.003,325.003,325.00-0.75%29,094
Aug 31, 20263,330.003,400.003,245.003,350.003,350.000.60%58,859
Aug 28, 20263,240.003,350.003,180.003,330.003,330.001.83%47,854
Aug 27, 20263,280.003,360.003,270.003,270.003,270.00-1.21%38,119
Aug 26, 20263,230.003,345.003,185.003,310.003,310.002.80%70,454
Aug 25, 20263,225.003,245.003,025.003,220.003,220.002.22%73,442
Aug 24, 20263,230.003,230.003,120.003,150.003,150.00-1.87%42,912
Aug 21, 20263,340.003,345.003,130.003,210.003,210.00-2.13%60,023
Aug 20, 20263,250.003,410.003,175.003,280.003,280.002.34%104,643
Aug 19, 20263,325.003,325.003,150.003,205.003,205.00-3.61%53,827
Aug 18, 20263,435.003,460.003,280.003,325.003,325.00-3.20%44,659
Aug 14, 20263,425.003,475.003,355.003,435.003,435.000.29%79,780
Aug 13, 20263,490.003,550.003,385.003,425.003,425.00-2.42%100,383
Aug 12, 20263,385.003,595.003,320.003,510.003,510.003.85%224,366
Aug 11, 20263,330.003,500.003,270.003,380.003,380.001.65%243,135
Aug 10, 20263,230.003,330.003,225.003,325.003,325.003.10%66,465
Aug 7, 20263,265.003,285.003,150.003,225.003,225.00-0.31%38,280
Aug 6, 20263,230.003,265.003,160.003,235.003,235.000.15%40,229
Aug 5, 20263,200.003,280.003,170.003,230.003,230.001.89%69,776
Aug 4, 20263,070.003,215.003,045.003,170.003,170.004.79%116,472
Aug 3, 20263,005.003,120.002,955.003,025.003,025.000.67%70,581
Jul 31, 20262,960.003,015.002,920.003,005.003,005.003.80%74,515
Jul 30, 20262,755.003,050.002,755.002,895.002,895.002.84%151,313
Jul 29, 20262,980.003,055.002,705.002,815.002,815.00-5.70%211,765
Jul 28, 20263,000.003,080.002,930.002,985.002,985.00-5.09%203,960
Jul 27, 20263,125.003,435.003,095.003,145.003,145.004.31%348,055